Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220930C00110000 | 2022-09-23 10:04AM EDT | 110.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220930C00140000 | 2022-09-21 3:34PM EDT | 140.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ220930C00152500 | 2022-09-14 10:57AM EDT | 152.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220930C00155000 | 2022-08-19 9:36AM EDT | 155.00 | 12.90 | 12.05 | 13.55 | 0.00 | - | 7 | 18 | 89.50% |
| JNJ220930C00157500 | 2022-09-26 12:45PM EDT | 157.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ220930C00160000 | 2022-09-26 3:55PM EDT | 160.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220930C00162500 | 2022-09-26 3:53PM EDT | 162.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JNJ220930C00165000 | 2022-09-26 3:55PM EDT | 165.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| JNJ220930C00167500 | 2022-09-26 3:59PM EDT | 167.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 3.13% |
| JNJ220930C00170000 | 2022-09-26 3:55PM EDT | 170.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 6.25% |
| JNJ220930C00172500 | 2022-09-26 3:53PM EDT | 172.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| JNJ220930C00175000 | 2022-09-26 3:53PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| JNJ220930C00177500 | 2022-09-26 12:42PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JNJ220930C00180000 | 2022-09-26 11:39AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ220930C00182500 | 2022-09-19 11:56AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ220930C00185000 | 2022-09-26 9:42AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ220930C00190000 | 2022-09-15 10:39AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JNJ220930C00200000 | 2022-08-26 2:40PM EDT | 200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 81.64% |
| JNJ220930C00220000 | 2022-09-07 10:40AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ220930C00230000 | 2022-09-16 12:27PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JNJ220930C00235000 | 2022-09-16 12:27PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ220930C00240000 | 2022-09-16 12:27PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JNJ220930C00245000 | 2022-09-16 3:15PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220930P00100000 | 2022-09-23 3:51PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ220930P00110000 | 2022-08-18 3:48PM EDT | 110.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 8 | 165 | 176.56% |
| JNJ220930P00120000 | 2022-08-30 10:36AM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ220930P00125000 | 2022-09-06 2:29PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ220930P00130000 | 2022-09-23 1:53PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| JNJ220930P00135000 | 2022-09-19 9:34AM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ220930P00140000 | 2022-09-19 1:53PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ220930P00141000 | 2022-09-20 10:18AM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ220930P00142000 | 2022-09-20 9:51AM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ220930P00143000 | 2022-09-22 11:26AM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ220930P00144000 | 2022-09-21 1:26PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ220930P00145000 | 2022-09-21 10:09AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| JNJ220930P00147000 | 2022-09-26 10:30AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JNJ220930P00149000 | 2022-09-21 9:34AM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ220930P00150000 | 2022-09-26 1:50PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| JNJ220930P00152500 | 2022-09-26 12:45PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ220930P00155000 | 2022-09-26 3:53PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| JNJ220930P00157500 | 2022-09-26 3:24PM EDT | 157.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| JNJ220930P00160000 | 2022-09-26 3:54PM EDT | 160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| JNJ220930P00162500 | 2022-09-26 3:58PM EDT | 162.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| JNJ220930P00165000 | 2022-09-26 3:17PM EDT | 165.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 1.56% |
| JNJ220930P00167500 | 2022-09-26 3:57PM EDT | 167.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| JNJ220930P00170000 | 2022-09-26 3:55PM EDT | 170.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JNJ220930P00172500 | 2022-09-23 11:43AM EDT | 172.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220930P00175000 | 2022-09-23 3:31PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ220930P00185000 | 2022-08-19 3:29PM EDT | 185.00 | 17.19 | 17.00 | 18.90 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220930P00190000 | 2022-09-21 2:44PM EDT | 190.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ220930P00200000 | 2022-08-19 3:29PM EDT | 200.00 | 32.17 | 32.05 | 34.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
